Presidio Property Trust, Inc. (SQFT)
NASDAQ: SQFT · Real-Time Price · USD
3.540
+0.090 (2.61%)
At close: Apr 28, 2026, 4:00 PM EDT
3.490
-0.050 (-1.41%)
After-hours: Apr 28, 2026, 5:10 PM EDT
Presidio Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.50 | 3.54 | 3.29 | 3.54 | 3.54 | 2.61% | 14,311 |
| Apr 27, 2026 | 3.43 | 3.63 | 3.25 | 3.45 | 3.45 | 0.15% | 26,854 |
| Apr 24, 2026 | 3.44 | 3.52 | 3.35 | 3.45 | 3.45 | -0.43% | 12,795 |
| Apr 23, 2026 | 3.48 | 3.48 | 3.27 | 3.46 | 3.46 | -0.57% | 12,289 |
| Apr 22, 2026 | 3.48 | 3.58 | 3.33 | 3.48 | 3.48 | -0.29% | 21,967 |
| Apr 21, 2026 | 3.25 | 3.56 | 3.21 | 3.49 | 3.49 | 4.18% | 30,580 |
| Apr 20, 2026 | 3.25 | 3.60 | 3.21 | 3.35 | 3.35 | 1.82% | 64,055 |
| Apr 17, 2026 | 3.28 | 3.48 | 3.28 | 3.29 | 3.29 | 1.23% | 42,754 |
| Apr 16, 2026 | 3.51 | 3.91 | 3.25 | 3.25 | 3.25 | -16.45% | 124,095 |
| Apr 15, 2026 | 3.31 | 3.94 | 3.16 | 3.89 | 3.89 | 14.08% | 138,587 |
| Apr 14, 2026 | 2.92 | 3.46 | 2.85 | 3.41 | 3.41 | 3.33% | 310,467 |
| Apr 13, 2026 | 3.63 | 3.99 | 3.20 | 3.30 | 3.30 | -15.17% | 683,962 |
| Apr 10, 2026 | 4.11 | 4.35 | 3.38 | 3.89 | 3.89 | 37.94% | 48,643,090 |
| Apr 9, 2026 | 2.41 | 2.82 | 2.41 | 2.82 | 2.82 | 14.17% | 14,180 |
| Apr 8, 2026 | 2.47 | 2.53 | 2.39 | 2.47 | 2.47 | - | 1,195 |
| Apr 7, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 6.93% | 614 |
| Apr 6, 2026 | 2.36 | 2.44 | 2.31 | 2.31 | 2.31 | -4.94% | 2,306 |
| Apr 2, 2026 | 2.31 | 2.43 | 2.30 | 2.43 | 2.43 | -0.41% | 1,360 |
| Apr 1, 2026 | 2.33 | 2.44 | 2.31 | 2.44 | 2.44 | 5.17% | 3,396 |
| Mar 31, 2026 | 2.38 | 2.38 | 2.30 | 2.32 | 2.32 | -5.69% | 5,594 |
| Mar 30, 2026 | 2.47 | 2.57 | 2.24 | 2.46 | 2.46 | 9.82% | 13,984 |
| Mar 27, 2026 | 2.35 | 2.40 | 2.17 | 2.24 | 2.24 | -11.11% | 17,079 |
| Mar 26, 2026 | 2.56 | 2.57 | 2.52 | 2.52 | 2.52 | -0.79% | 4,808 |
| Mar 25, 2026 | 2.18 | 2.54 | 2.10 | 2.54 | 2.54 | 14.93% | 17,046 |
| Mar 24, 2026 | 2.26 | 2.28 | 2.16 | 2.21 | 2.21 | -5.56% | 3,730 |
| Mar 23, 2026 | 2.32 | 2.34 | 2.26 | 2.34 | 2.34 | -2.50% | 2,994 |
| Mar 20, 2026 | 2.33 | 2.40 | 2.26 | 2.40 | 2.40 | -3.23% | 7,252 |
| Mar 19, 2026 | 2.35 | 2.48 | 2.31 | 2.48 | 2.48 | -3.50% | 2,837 |
| Mar 18, 2026 | 2.28 | 2.57 | 2.28 | 2.57 | 2.57 | -8.21% | 4,155 |
| Mar 17, 2026 | 2.89 | 2.89 | 2.47 | 2.80 | 2.80 | 2.19% | 8,160 |
| Mar 16, 2026 | 2.67 | 2.74 | 2.36 | 2.74 | 2.74 | -1.79% | 6,725 |
| Mar 13, 2026 | 2.69 | 2.79 | 2.29 | 2.79 | 2.79 | 0.72% | 10,200 |
| Mar 12, 2026 | 2.78 | 2.86 | 2.74 | 2.77 | 2.77 | 1.47% | 4,948 |
| Mar 11, 2026 | 2.83 | 2.88 | 2.73 | 2.73 | 2.73 | - | 6,395 |
| Mar 10, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.09% | 2,391 |
| Mar 9, 2026 | 2.73 | 2.82 | 2.73 | 2.76 | 2.76 | -2.82% | 5,971 |
| Mar 6, 2026 | 2.93 | 2.93 | 2.80 | 2.84 | 2.84 | -0.35% | 2,856 |
| Mar 5, 2026 | 2.98 | 2.98 | 2.82 | 2.85 | 2.85 | -6.25% | 7,304 |
| Mar 4, 2026 | 2.86 | 3.07 | 2.76 | 3.04 | 3.04 | 6.67% | 7,841 |
| Mar 3, 2026 | 2.81 | 2.91 | 2.81 | 2.85 | 2.85 | 1.42% | 3,494 |
| Mar 2, 2026 | 2.80 | 3.01 | 2.76 | 2.81 | 2.81 | -3.77% | 16,809 |
| Feb 27, 2026 | 2.89 | 2.93 | 2.76 | 2.92 | 2.92 | 2.10% | 3,547 |
| Feb 26, 2026 | 2.84 | 2.92 | 2.84 | 2.86 | 2.86 | -2.39% | 1,332 |
| Feb 25, 2026 | 2.84 | 2.93 | 2.80 | 2.93 | 2.93 | 3.17% | 3,732 |
| Feb 24, 2026 | 2.88 | 2.88 | 2.77 | 2.84 | 2.84 | -4.05% | 2,611 |
| Feb 23, 2026 | 2.73 | 3.12 | 2.73 | 2.96 | 2.96 | - | 10,724 |
| Feb 20, 2026 | 2.76 | 2.96 | 2.75 | 2.96 | 2.96 | 7.25% | 7,485 |
| Feb 19, 2026 | 2.81 | 2.81 | 2.76 | 2.76 | 2.76 | -3.16% | 9,379 |
| Feb 18, 2026 | 2.87 | 2.92 | 2.76 | 2.85 | 2.85 | -0.70% | 26,687 |
| Feb 17, 2026 | 2.82 | 3.05 | 2.82 | 2.87 | 2.87 | -4.33% | 10,112 |
| Feb 13, 2026 | 3.00 | 3.00 | 2.92 | 3.00 | 3.00 | -1.64% | 3,594 |
| Feb 12, 2026 | 2.90 | 3.08 | 2.64 | 3.05 | 3.05 | 3.74% | 23,647 |
| Feb 11, 2026 | 2.73 | 3.00 | 2.60 | 2.94 | 2.94 | 8.49% | 21,950 |
| Feb 10, 2026 | 2.43 | 2.74 | 2.33 | 2.71 | 2.71 | 11.07% | 26,987 |
| Feb 9, 2026 | 2.42 | 2.56 | 2.37 | 2.44 | 2.44 | 4.72% | 4,656 |
| Feb 6, 2026 | 2.23 | 2.37 | 2.22 | 2.33 | 2.33 | 6.88% | 34,867 |
| Feb 5, 2026 | 2.24 | 2.30 | 2.17 | 2.18 | 2.18 | -2.68% | 19,401 |
| Feb 4, 2026 | 2.42 | 2.44 | 2.21 | 2.24 | 2.24 | -8.57% | 12,294 |
| Feb 3, 2026 | 2.53 | 2.53 | 2.33 | 2.45 | 2.45 | -5.04% | 5,832 |
| Feb 2, 2026 | 2.43 | 2.58 | 2.42 | 2.58 | 2.58 | 7.95% | 10,892 |
| Jan 30, 2026 | 2.39 | 2.50 | 2.31 | 2.39 | 2.39 | - | 17,705 |
| Jan 29, 2026 | 2.59 | 2.76 | 2.36 | 2.39 | 2.39 | -14.95% | 37,951 |
| Jan 28, 2026 | 2.85 | 2.90 | 2.66 | 2.81 | 2.81 | -5.07% | 28,590 |
| Jan 27, 2026 | 3.00 | 3.00 | 2.84 | 2.96 | 2.96 | -0.34% | 16,368 |
| Jan 26, 2026 | 3.41 | 3.41 | 2.85 | 2.97 | 2.97 | -9.17% | 56,701 |
| Jan 23, 2026 | 3.17 | 3.31 | 3.16 | 3.27 | 3.27 | -1.51% | 39,974 |
| Jan 22, 2026 | 3.29 | 3.33 | 3.16 | 3.32 | 3.32 | -1.19% | 4,270 |
| Jan 21, 2026 | 3.21 | 3.42 | 3.14 | 3.36 | 3.36 | 4.67% | 11,686 |
| Jan 20, 2026 | 3.16 | 3.46 | 3.13 | 3.21 | 3.21 | -0.77% | 25,129 |
| Jan 16, 2026 | 3.34 | 3.34 | 3.16 | 3.24 | 3.24 | 3.35% | 8,454 |
| Jan 15, 2026 | 3.54 | 3.59 | 3.11 | 3.13 | 3.13 | -14.48% | 38,357 |
| Jan 14, 2026 | 3.71 | 3.71 | 3.39 | 3.66 | 3.66 | -4.81% | 15,570 |
| Jan 13, 2026 | 3.76 | 3.87 | 3.46 | 3.85 | 3.85 | 0.13% | 35,603 |
| Jan 12, 2026 | 3.81 | 3.90 | 3.50 | 3.84 | 3.84 | -2.78% | 49,049 |
| Jan 9, 2026 | 3.63 | 3.99 | 3.57 | 3.95 | 3.95 | 10.64% | 96,359 |
| Jan 8, 2026 | 3.61 | 3.62 | 3.53 | 3.57 | 3.57 | -2.19% | 42,507 |
| Jan 7, 2026 | 3.55 | 3.69 | 3.53 | 3.65 | 3.65 | -1.08% | 12,966 |
| Jan 6, 2026 | 3.62 | 3.69 | 3.30 | 3.69 | 3.69 | 3.07% | 11,860 |
| Jan 5, 2026 | 3.52 | 3.68 | 3.27 | 3.58 | 3.58 | 0.56% | 15,799 |
| Jan 2, 2026 | 3.23 | 3.58 | 3.23 | 3.56 | 3.56 | 6.91% | 20,369 |
| Dec 31, 2025 | 3.22 | 3.45 | 3.17 | 3.33 | 3.33 | 2.15% | 30,710 |
| Dec 30, 2025 | 3.57 | 3.63 | 3.26 | 3.26 | 3.26 | -11.17% | 121,107 |
| Dec 29, 2025 | 3.91 | 4.02 | 3.51 | 3.67 | 3.67 | -6.85% | 208,678 |
| Dec 26, 2025 | 3.34 | 4.31 | 2.60 | 3.94 | 3.94 | 21.23% | 7,330,595 |
| Dec 24, 2025 | 3.09 | 3.27 | 3.04 | 3.25 | 3.25 | 3.17% | 53,718 |
| Dec 23, 2025 | 3.10 | 3.19 | 3.10 | 3.15 | 3.15 | -1.56% | 10,450 |
| Dec 22, 2025 | 3.26 | 3.26 | 3.11 | 3.20 | 3.20 | -1.84% | 14,449 |
| Dec 19, 2025 | 3.16 | 3.29 | 3.12 | 3.26 | 3.26 | -0.91% | 7,469 |
| Dec 18, 2025 | 3.09 | 3.37 | 3.09 | 3.29 | 3.29 | 2.49% | 16,953 |
| Dec 17, 2025 | 3.05 | 3.28 | 3.04 | 3.21 | 3.21 | - | 34,126 |
| Dec 16, 2025 | 3.31 | 3.44 | 3.04 | 3.21 | 3.21 | -19.95% | 1,397,025 |
| Dec 15, 2025 | 4.24 | 4.24 | 3.95 | 4.01 | 4.01 | -5.71% | 17,507 |
| Dec 12, 2025 | 4.17 | 4.46 | 4.15 | 4.25 | 4.25 | -0.16% | 22,891 |
| Dec 11, 2025 | 4.49 | 4.49 | 4.12 | 4.26 | 4.26 | -2.74% | 11,862 |
| Dec 10, 2025 | 3.94 | 4.80 | 3.94 | 4.38 | 4.38 | 9.50% | 51,809 |
| Dec 9, 2025 | 3.83 | 4.14 | 3.83 | 4.00 | 4.00 | 0.76% | 8,450 |
| Dec 8, 2025 | 4.06 | 4.19 | 3.93 | 3.97 | 3.97 | -5.25% | 6,124 |
| Dec 5, 2025 | 4.17 | 4.21 | 4.10 | 4.19 | 4.19 | 5.81% | 5,728 |
| Dec 4, 2025 | 3.90 | 4.18 | 3.90 | 3.96 | 3.96 | - | 7,486 |
| Dec 3, 2025 | 3.85 | 4.06 | 3.75 | 3.96 | 3.96 | 2.86% | 14,504 |